Premium
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.7478 | -13.8026505224 | 5.4178 | 5.4178 | 4.38 | 30449 | 4.75419725 | CS |
| 4 | -1.47 | -23.9413680782 | 6.14 | 6.22 | 4.38 | 24873 | 5.43521112 | CS |
| 12 | -0.23 | -4.69387755102 | 4.9 | 6.53 | 4.38 | 27588 | 5.50632096 | CS |
| 26 | -0.15 | -3.11203319502 | 4.82 | 6.53 | 3.62 | 27733 | 5.04349552 | CS |
| 52 | 2.07 | 79.6153846154 | 2.6 | 6.53 | 2.57 | 30222 | 4.2199316 | CS |
| 156 | -4.42 | -48.6248624862 | 9.09 | 9.11 | 2.05 | 39536 | 3.80350835 | CS |
| 260 | -3.85 | -45.1877934272 | 8.52 | 15.06 | 2.05 | 58905 | 7.58821046 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 4.67 | -0.11 | -2.30 | 4.8 | 4.83 | 4.652 | 4214 |
| 1734996900 | 4.78 | -0.04 | -0.83 | 4.8082 | 4.8517 | 4.66 | 8976 |
| 1734737700 | 4.82 | 0.08 | 1.69 | 4.73 | 4.9084 | 4.533 | 18266 |
| 1734651300 | 4.74 | 0.34 | 7.73 | 4.6257 | 4.88 | 4.59 | 43428 |
| 1734564900 | 4.4 | -0.58 | -11.65 | 4.8722 | 4.88 | 4.38 | 33167 |
| 1734478500 | 4.98 | -0.39 | -7.26 | 5.4178 | 5.4178 | 4.89 | 48408 |
| 1734392100 | 5.37 | -0.03 | -0.56 | 5.38 | 5.42 | 5.22 | 20818 |
| 1734132900 | 5.4 | 0.12 | 2.27 | 5.28 | 5.42 | 5.28 | 13252 |
| 1734046500 | 5.28 | 0.02 | 0.38 | 5.25 | 5.59 | 5 | 27321 |
| 1733960100 | 5.26 | -0.35 | -6.24 | 5.5199999 | 5.6 | 5.2401 | 34154 |
| 1733873700 | 5.61 | -0.19 | -3.28 | 5.76 | 5.7699999 | 5.6 | 15386 |
| 1733787300 | 5.8 | -0.21 | -3.49 | 6 | 6 | 5.6 | 26974 |
| 1733528100 | 6.01 | 0.11 | 1.86 | 5.9 | 6.0199999 | 5.8 | 17775 |
| 1733441700 | 5.9 | -0.19 | -3.12 | 5.9404 | 6.1499 | 5.89 | 32642 |
| 1733355300 | 6.09 | 0.17 | 2.87 | 5.9349999 | 6.11 | 5.92 | 18937 |
| 1733268900 | 5.92 | -0.09 | -1.50 | 6.03 | 6.03 | 5.9 | 25027 |
| 1733182500 | 6.01 | -0.12 | -1.96 | 6.165 | 6.17 | 5.88 | 46974 |
| 1732917840 | 6.13 | 0.04 | 0.66 | 6.04 | 6.22 | 6.04 | 5217 |
| 1732750500 | 6.09 | 0.03 | 0.50 | 6.03 | 6.21 | 6.03 | 8100 |
| 1732664100 | 6.0599999 | -0.19 | -3.04 | 6.14 | 6.195 | 5.95 | 27771 |
| 1732577700 | 6.25 | -0.22 | -3.33 | 6.38 | 6.48 | 6.2 | 45809 |
| 1732318500 | 6.465 | 0.14 | 2.13 | 6.3 | 6.53 | 6.14 | 17957 |
| 1732232100 | 6.33 | 0.38 | 6.39 | 6.0599999 | 6.43 | 6.055 | 62302 |
| 1732145700 | 5.95 | 0.02 | 0.34 | 5.9225 | 5.99 | 5.91 | 12512 |
| 1732059300 | 5.93 | -0.04 | -0.67 | 5.98 | 5.98 | 5.91 | 9119 |
| 1731972900 | 5.97 | 0.01 | 0.17 | 6.0222 | 6.07 | 5.92 | 11247 |
| 1731713700 | 5.96 | -0.13 | -2.13 | 5.8 | 6.08 | 5.8 | 31433 |
| 1731627300 | 6.09 | 0.1 | 1.67 | 5.99 | 6.0999 | 5.93 | 19234 |
| 1731540900 | 5.99 | -0.03 | -0.50 | 6 | 6.025 | 5.9 | 11717 |
| 1731454500 | 6.0199999 | -0.05 | -0.82 | 6.08 | 6.1 | 5.99 | 23867 |
| 1731368100 | 6.07 | -0.07 | -1.14 | 6.12 | 6.15 | 5.99 | 22853 |
| 1731108900 | 6.14 | 0.04 | 0.66 | 6.1383 | 6.14 | 6.0971 | 6387 |
| 1731022500 | 6.1 | 0.12 | 2.01 | 6 | 6.19 | 6 | 15301 |
| 1730936100 | 5.98 | 0.02 | 0.34 | 6.14 | 6.14 | 5.88 | 18283 |
| 1730849700 | 5.96 | 0.49 | 8.96 | 5.5967 | 6.1 | 5.59 | 25810 |
| 1730763300 | 5.47 | 0.06 | 1.11 | 5.46 | 5.585 | 5.35 | 19796 |
| 1730500500 | 5.41 | 0.08 | 1.50 | 5.38 | 5.485 | 5.335 | 6659 |
| 1730414100 | 5.33 | -0.11 | -2.02 | 5.48 | 5.48 | 5.29 | 7176 |
| 1730327700 | 5.44 | 0.18 | 3.42 | 5.26 | 5.475 | 5.2455 | 15449 |
| 1730241300 | 5.26 | -0.35 | -6.24 | 5.62 | 5.725 | 5.25 | 17355 |
| 1730154900 | 5.61 | -0.13 | -2.26 | 5.78 | 5.85 | 5.61 | 16648 |
| 1729895700 | 5.74 | -0.08 | -1.37 | 5.85 | 5.855 | 5.65 | 44500 |
| 1729809300 | 5.82 | -0.07 | -1.19 | 5.82 | 5.91 | 5.63 | 59963 |
| 1729722900 | 5.89 | 0.11 | 1.90 | 5.68 | 5.9024 | 5.63 | 37330 |
| 1729636500 | 5.78 | 0.11 | 1.94 | 5.605 | 5.805 | 5.5121 | 35188 |
| 1729550100 | 5.67 | 0.27 | 5.00 | 5.44 | 5.725 | 5.41 | 39010 |
| 1729290900 | 5.4 | 0.09 | 1.69 | 5.3 | 5.55 | 5.25 | 38048 |
| 1729204500 | 5.3099999 | 0.02 | 0.38 | 5.33 | 5.37 | 5.285 | 5460 |
| 1729118100 | 5.29 | -0.14 | -2.58 | 5.46 | 5.46 | 5.26 | 6621 |
| 1729031700 | 5.43 | 0.01 | 0.18 | 5.5 | 5.505 | 5.42 | 53022 |
| 1728945300 | 5.42 | 0.27 | 5.24 | 5.18 | 5.455 | 5.18 | 80122 |
| 1728686100 | 5.15 | 0.05 | 0.98 | 5.0599999 | 5.235 | 5.0599999 | 60654 |
| 1728599700 | 5.1 | 0.19 | 3.87 | 4.93 | 5.15 | 4.93 | 50664 |
| 1728513300 | 4.91 | 0.04 | 0.82 | 4.85 | 4.9845 | 4.7196 | 52766 |
| 1728426900 | 4.87 | 0.3 | 6.56 | 4.65 | 4.91 | 4.65 | 50630 |
| 1728340500 | 4.57 | -0.14 | -2.97 | 4.66 | 4.8 | 4.57 | 36004 |
| 1728081300 | 4.71 | -0.04 | -0.84 | 4.7725 | 4.825 | 4.71 | 44151 |
| 1727994900 | 4.75 | 0.11 | 2.37 | 4.65 | 4.78 | 4.6 | 30539 |
| 1727908500 | 4.64 | -0.03 | -0.64 | 4.6 | 4.7 | 4.59 | 3684 |
| 1727822100 | 4.67 | -0.2 | -4.11 | 4.9 | 4.925 | 4.67 | 9823 |
| 1727735520 | 4.87 | -0.12 | -2.40 | 4.96 | 4.9925 | 4.8099999 | 17966 |
| 1727476500 | 4.99 | 0.01 | 0.20 | 4.98 | 5 | 4.92 | 32558 |
| 1727390100 | 4.98 | 0.01 | 0.20 | 4.97 | 5.01 | 4.95 | 5982 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
